Go Pro

MasterBeef Group (MB) Stock Chart & Stock Price History

MasterBeef Group logo
$4.77 +0.22 (+4.84%)
Closing price 04:00 PM Eastern
Extended Trading
$4.78 +0.01 (+0.19%)
As of 05:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

MasterBeef Group Stock Price Performance

The MasterBeef Group (MB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 22.69%, with a year-to-date return of -33.10%. In the past month, the stock has increased 16.54%, reflecting recent market activity.

As of the latest close, MasterBeef Group traded at $4.77 with a market cap of $81.09 million and volume of 17,263 shares. Five years ago, the stock traded at $36.46, representing a 86.92% decrease over that period. At the time, it had a market cap of $1.75 billion and a volume of 0 shares.

Receive MB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MasterBeef Group and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.25%
1 Month
Performance
+16.54%
3 Month
Performance
-21.75%
Year-To-Date
Performance
-33.10%
1 Year
Performance
-22.69%
5 Year
Performance
N/A

MB Stock Chart for Tuesday, August, 25, 2026

MasterBeef Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/25/2026$4.55$4.77
+4.84%
$4.85$4.6517,263 shs$81.09 million
08/24/2026$5.05$4.55
-9.90%
$5.13$4.5516,315 shs$77.35 million
08/21/2026$4.62$5.05
+9.31%
$5.31$4.8229,917 shs$78.54 million
08/20/2026$5.06$4.62
-8.70%
$5.59$4.5064,339 shs$78.54 million
08/19/2026$5.38$5.06
-5.95%
$5.44$5.0630,345 shs$86.02 million
08/18/2026$5.80$5.38
-7.24%
$5.69$5.3326,216 shs$91.46 million
08/17/2026$5.30$5.80
+9.43%
$6.15$5.5249,516 shs$98.60 million
08/14/2026$6.02$5.30
-11.96%
$6.80$5.30256,648 shs$90.10 million
08/13/2026$6.09$6.02
-1.15%
$6.48$5.8543,789 shs$102.34 million
08/12/2026$6.35$6.09
-4.09%
$6.23$5.5091,303 shs$103.53 million
08/11/2026$6.80$6.35
-6.62%
$6.88$6.1397,397 shs$107.95 million
08/10/2026$8.92$6.80
-23.77%
$6.91$5.70566,054 shs$115.60 million
08/07/2026$3.96$8.92
+125.25%
$19.75$7.2131.87 million shs$151.64 million
08/06/2026$3.85$3.96
+2.88%
$3.75$3.75422 shs$67.32 million
08/05/2026$4.10$3.85
-6.01%
$4.09$3.781,463 shs$65.43 million
08/04/2026$3.77$4.10
+8.62%
$4.09$3.781,463 shs$69.62 million
08/03/2026$3.99$3.77
-5.40%
$3.95$3.774,505 shs$64.09 million
07/31/2026$3.93$3.99
+1.43%
$3.80$3.80507 shs$67.75 million
07/30/2026$3.97$3.93
-0.91%
$3.80$3.80507 shs$66.79 million
07/29/2026$4.23$3.97
-6.26%
$4.44$3.923,511 shs$67.41 million
07/28/2026$3.98$4.23
+6.17%
$3.83$3.83231 shs$71.91 million
07/27/2026$4.09$3.98
-2.66%
$3.83$3.83231 shs$67.73 million
07/24/2026$3.86$4.09
+6.17%
$4.00$3.671,162 shs$69.58 million

This page (NASDAQ:MB) was last updated on 8/25/2026 by MarketBeat.com Staff.
From Our Partners